KIC Metaliks

KIC Metaliks Ltd Historical Data

NSEBSE

₹30.74

(-1.35%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	34	34	32.85	33.06	8	6,687	200
09-Sep-2025	33.06	34.44	33.06	34.42	15	76,596	2,095
10-Sep-2025	34.42	34.42	33.43	33.8	11	1,61,349	4,615
11-Sep-2025	34	34	32.57	32.62	23	1,47,930	2,712
12-Sep-2025	32.62	33.79	31.75	33	21	60,552	1,471
15-Sep-2025	34	34.49	32.13	33.41	17	1,28,182	3,611
16-Sep-2025	32.41	34	32.41	33.59	22	26,980	608
17-Sep-2025	33.99	34.27	32.65	33.49	31	1,02,178	1,957
18-Sep-2025	33.49	34.35	32.6	32.68	18	47,248	915
19-Sep-2025	32.4	33.44	32.35	33.18	8	30,859	900
22-Sep-2025	33	33.49	32.5	32.89	22	1,01,800	3,089
23-Sep-2025	33	33.35	32.5	33	21	42,633	879
24-Sep-2025	32.21	33.23	32.21	33.01	20	1,19,671	2,336
25-Sep-2025	32.15	33.5	32.15	32.85	37	1,74,963	4,095
26-Sep-2025	32.09	32.25	32.09	32.2	20	94,610	2,890
29-Sep-2025	31.6	33.39	31.2	31.36	29	83,535	1,995
30-Sep-2025	31.36	31.99	31.36	31.45	21	73,584	2,117
01-Oct-2025	31.99	32.35	31.51	31.9	12	28,635	893
03-Oct-2025	31.5	31.5	30.68	31.4	76	6,68,160	19,012
06-Oct-2025	31.4	31.4	31.1	31.4	18	1,27,492	4,061
07-Oct-2025	30.65	31.4	30.61	31.16	27	1,64,537	3,903
08-Oct-2025	31	31.48	30.5	30.74	23	1,15,915	2,708

KIC Metaliks: Related NEWS

No Record Found

Invest wise with Expert advice